Stockscreener 앱 받기
40.33
0.40%
-0.16
시간 외 거래:
40.35
0.02
+0.05%
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $40.96 | $40.29 | $0.67 | 1,033,346.0 | -0.40% |
| 2025-08-21 | $41.08 | $39.75 | $1.33 | 689,570.0 | +0.65% |
| 2025-08-20 | $40.73 | $39.62 | $1.11 | 1,084,560.0 | +0.27% |
| 2025-08-19 | $41.49 | $40.11 | $1.38 | 906,451.0 | -3.79% |
| 2025-08-18 | $42.14 | $40.87 | $1.27 | 945,682.0 | +0.48% |
| 2025-08-15 | $41.87 | $41.01 | $0.86 | 550,863.0 | +0.19% |
| 2025-08-14 | $42.95 | $40.83 | $2.12 | 1,180,578.0 | -3.99% |
| 2025-08-13 | $43.53 | $42.28 | $1.25 | 524,974.0 | +1.55% |
| 2025-08-12 | $43.64 | $42.25 | $1.39 | 1,030,942.0 | -1.14% |
| 2025-08-11 | $43.00 | $42.04 | $0.96 | 674,943.0 | +1.32% |
| 2025-08-08 | $44.98 | $41.70 | $3.28 | 1,378,419.0 | -4.80% |
| 2025-08-07 | $46.70 | $44.19 | $2.51 | 775,248.0 | -2.35% |
| 2025-08-06 | $46.39 | $45.24 | $1.15 | 718,617.0 | +1.51% |
| 2025-08-05 | $45.45 | $43.73 | $1.72 | 557,081.0 | +1.93% |
| 2025-08-04 | $44.23 | $42.87 | $1.36 | 620,472.0 | +1.80% |
| 2025-08-01 | $44.83 | $42.04 | $2.79 | 2,002,365.0 | -3.11% |
| 2025-07-31 | $45.65 | $44.14 | $1.51 | 1,490,202.0 | -1.63% |
| 2025-07-30 | $46.25 | $44.86 | $1.39 | 1,212,515.0 | -1.50% |
| 2025-07-29 | $46.26 | $43.91 | $2.34 | 1,125,382.0 | +5.73% |
| 2025-07-28 | $45.23 | $43.45 | $1.78 | 870,091.0 | -1.96% |
| 2025-07-25 | $44.57 | $43.35 | $1.22 | 1,090,544.0 | +1.60% |
| 2025-07-24 | $44.36 | $43.01 | $1.35 | 967,782.0 | -1.26% |
Vista Energy S A B De C V Adr 주식 (VIST) 연도별 가격 이력
이 심층 분석에서는 Vista Energy S A B De C V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vista Energy S A B De C V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $46.70 | $39.62 | $7.08 | 15,707,457.0 | -9.78% |
| 2025-07 | $49.15 | $42.69 | $6.46 | 22,153,702.0 | -6.50% |
| 2025-06 | $55.20 | $47.05 | $8.15 | 13,746,527.0 | -3.47% |
| 2025-05 | $52.41 | $42.32 | $10.09 | 16,897,917.0 | +9.65% |
| 2025-04 | $50.50 | $32.11 | $18.39 | 32,483,681.0 | -2.99% |
| 2025-03 | $51.94 | $41.02 | $10.92 | 17,292,001.0 | -8.31% |
| 2025-02 | $56.85 | $47.21 | $9.64 | 17,039,426.0 | -5.88% |
| 2025-01 | $61.67 | $51.18 | $10.49 | 18,330,601.0 | -0.30% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.47 | $52.21 | $7.26 | 18,465,434.0 | +1.62% |
| 2024-11 | $57.28 | $46.42 | $10.86 | 20,951,569.0 | +6.76% |
| 2024-10 | $54.00 | $43.51 | $10.49 | 19,925,460.0 | +12.86% |
| 2024-09 | $51.60 | $43.23 | $8.37 | 17,387,005.0 | -15.25% |
| 2024-08 | $52.47 | $36.01 | $16.46 | 13,600,944.0 | +15.69% |
| 2024-07 | $50.02 | $41.55 | $8.47 | 11,724,479.0 | -0.92% |
| 2024-06 | $48.84 | $41.60 | $7.24 | 12,279,799.0 | -6.13% |
| 2024-05 | $49.58 | $42.34 | $7.24 | 13,006,825.0 | +12.28% |
| 2024-04 | $44.80 | $40.11 | $4.69 | 12,106,191.0 | +4.28% |
| 2024-03 | $43.99 | $35.54 | $8.45 | 11,340,746.0 | +12.45% |
| 2024-02 | $37.47 | $30.46 | $7.01 | 9,446,155.0 | +12.33% |
| 2024-01 | $33.32 | $28.43 | $4.89 | 8,781,050.0 | +11.01% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.25 | $28.53 | $3.72 | 11,645,174.0 | -4.28% |
| 2023-11 | $33.14 | $25.00 | $8.14 | 15,853,975.0 | +13.26% |
| 2023-10 | $33.09 | $26.63 | $6.46 | 15,008,240.0 | -10.43% |
| 2023-09 | $31.79 | $24.38 | $7.41 | 13,336,664.0 | +13.40% |
| 2023-08 | $27.96 | $23.73 | $4.23 | 12,950,859.0 | +2.68% |
| 2023-07 | $27.85 | $23.05 | $4.80 | 18,130,323.0 | +8.21% |
| 2023-06 | $25.31 | $20.63 | $4.68 | 15,014,037.0 | +16.69% |
| 2023-05 | $22.14 | $18.90 | $3.24 | 11,154,919.0 | -1.20% |
| 2023-04 | $22.84 | $19.61 | $3.23 | 10,752,575.0 | +5.71% |
| 2023-03 | $20.69 | $15.90 | $4.79 | 16,804,003.0 | +9.70% |
| 2023-02 | $18.94 | $15.13 | $3.81 | 13,985,352.0 | +13.46% |
| 2023-01 | $17.06 | $13.84 | $3.22 | 12,866,592.0 | +1.53% |
3.56%
0.83%
자본화:
|
볼륨(24시간):